S&P 500
2351.16
+3.94 +0.17%
Dow Indu
20624.05
+4.28 +0.02%
Nasdaq
5833.46
+18.56 +0.32%
Crude Oil
53.97
+0.19 +0.35%
Gold
1236.465
+2.510 +0.20%
Euro
1.061315
+0.000160 +0.02%
US Dollar
101.08
+0.18 +0.18%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.H17.EMar 2017 (E)445.50447.50440.25441.00-5.75-1.30%set 14:15
ZW.K17.EMay 2017 (E)458.75460.75455.00455.50-4.00-0.87%set 14:15
ZW.N17.EJul 2017 (E)471.50473.75467.50468.50-4.25-0.90%set 14:15
ZW.U17.ESep 2017 (E)487.75488.25482.50484.00-4.50-0.93%set 14:15
ZW.Z17.EDec 2017 (E)504.50506.25500.00502.00-3.25-0.65%set 14:15
ZW.H18.EMar 2018 (E)512.75516.75512.75514.25-3.50-0.68%set 14:15
ZW.K18.EMay 2018 (E)522.25522.25522.25521.00-3.00-0.58%set 14:15
ZW.N18.EJul 2018 (E)524.50530.00524.00520.25-2.00-0.38%set 14:15
ZW.U18.ESep 2018 (E)525.00530.00525.00529.00-1.75-0.33%set 14:15
ZW.Z18.EDec 2018 (E)549.50550.00548.00543.25-3.25-0.60%set 14:15
ZW.H19.EMar 2019 (E)540.50540.50540.50552.50-3.25-0.59%set 14:15
ZW.K19.EMay 2019 (E)558.25558.25558.25558.25-3.25-0.58%set 14:15
ZW.N19.EJul 2019 (E)557.00557.00557.00553.50-3.25-0.59%set 14:15
ZW.H17:H18.EMar 2017/Mar 2018 Spread-66.25-66.00-68.75-73.25-3.250.00%set 17:37
ZW.H17:H19.EMar 2017/Mar 2019 Spread-120.25-120.25-120.25-111.50-3.500.00%set 17:37
ZW.H17:K17.EMar 2017/May 2017 Spread-13.25-12.75-14.75-14.50-1.000.00%set 17:37
ZW.H17:K18.EMar 2017/May 2018 Spread-67.00-67.00-67.00-80.00-3.750.00%set 17:37
ZW.H17:K19.EMar 2017/May 2019 Spread-117.25-117.25-117.25-117.25-3.500.00%set 17:37
ZW.H17:N17.EMar 2017/Jul 2017 Spread-26.0-25.5-28.0-27.5-1.50.00%set 17:37
ZW.H17:N18.EMar 2017/Jul 2018 Spread-69.25-69.25-69.25-79.25-4.750.00%set 17:37
ZW.H17:N19.EMar 2017/Jul 2019 Spread-112.5-112.5-112.5-112.5-3.50.00%set 17:37
ZW.H17:U17.EMar 2017/Sep 2017 Spread-41.00-40.50-43.50-43.00-2.250.00%set 17:36
ZW.H17:U18.EMar 2017/Sep 2018 Spread-88.5-88.5-88.5-88.0-5.00.00%set 17:37
ZW.H17:Z17.EMar 2017/Dec 2017 Spread-58.5-58.0-61.5-61.0-2.50.00%set 17:37
ZW.H17:Z18.EMar 2017/Dec 2018 Spread-97.25-96.75-97.25-102.25-3.500.00%set 17:37
ZW.H17:ZC.H17.EMar 2017/ZC Spread73.0075.0071.7572.75-1.50-2.03%set 17:37
ZW.K17:H18.EMay 2017/Mar 2018 Spread-58.00-58.00-58.75-58.75-2.250.00%set 17:37
ZW.K17:H19.EMay 2017/Mar 2019 Spread-97.0-97.0-97.0-97.0-2.50.00%set 17:36
ZW.K17:K18.EMay 2017/May 2018 Spread-60.50-59.25-60.50-65.50-2.750.00%set 17:37
ZW.K17:K19.EMay 2017/May 2019 Spread-102.75-102.75-102.75-102.75-2.500.00%set 17:37
ZW.K17:N17.EMay 2017/Jul 2017 Spread-12.75-12.50-13.25-13.00-0.500.00%set 17:37
ZW.K17:N18.EMay 2017/Jul 2018 Spread-56.50-56.50-56.50-64.75-3.750.00%set 17:37
ZW.K17:N19.EMay 2017/Jul 2019 Spread-98.0-98.0-98.0-98.0-2.50.00%set 17:37
ZW.K17:U17.EMay 2017/Sep 2017 Spread-27.50-27.50-29.00-28.50-1.250.00%set 17:37
ZW.K17:U18.EMay 2017/Sep 2018 Spread-73.5-73.5-73.5-73.5-4.00.00%set 17:36
ZW.K17:Z17.EMay 2017/Dec 2017 Spread-45.25-44.75-46.75-46.50-1.500.00%set 17:37
ZW.K17:Z18.EMay 2017/Dec 2018 Spread-87.75-87.75-87.75-87.75-2.500.00%set 17:36
ZW.K17:ZC.K17.EMay 2017/ZC Spread78.0081.0077.0080.00-0.25-0.31%set 17:37
ZW.N17:H18.EJul 2017/Mar 2018 Spread-41.50-41.25-44.75-45.75-1.750.00%set 17:37
ZW.N17:H19.EJul 2017/Mar 2019 Spread-84-84-84-84-20.00%set 17:37
ZW.N17:K18.EJul 2017/May 2018 Spread-44.50-44.50-45.00-52.50-2.250.00%set 17:36
ZW.N17:K19.EJul 2017/May 2019 Spread-89.75-89.75-89.75-89.75-2.000.00%set 17:37
ZW.N17:N18.EJul 2017/Jul 2018 Spread-48.25-46.00-48.25-51.75-3.250.00%set 17:36
ZW.N17:N19.EJul 2017/Jul 2019 Spread-78.25-78.25-78.25-85.00-2.000.00%set 17:37
ZW.N17:U17.EJul 2017/Sep 2017 Spread-15.00-14.75-15.75-15.50-0.750.00%set 17:36
ZW.N17:U18.EJul 2017/Sep 2018 Spread-60.5-60.5-60.5-60.5-3.50.00%set 17:37
ZW.N17:Z17.EJul 2017/Dec 2017 Spread-32.75-32.00-33.50-33.50-1.000.00%set 17:36
ZW.N17:Z18.EJul 2017/Dec 2018 Spread-74.75-74.75-74.75-74.75-2.000.00%set 17:37
ZW.N17:ZC.N17.EJul 2017/ZC Spread83.7585.7583.7586.000.000.00%set 17:37
ZW.N17:ZC.Z17.EJul 2017/ZC Spread74.2574.2574.2574.25-0.50-0.67%set 17:37
ZW.U17:H18.ESep 2017/Mar 2018 Spread-28.00-28.00-29.75-30.25-1.000.00%set 17:36
ZW.U17:H19.ESep 2017/Mar 2019 Spread-68.50-68.50-68.50-68.50-1.250.00%set 17:37
ZW.U17:K18.ESep 2017/May 2018 Spread-34.25-33.25-34.25-37.00-1.500.00%set 17:37
ZW.U17:K19.ESep 2017/May 2019 Spread-74.25-74.25-74.25-74.25-1.250.00%set 17:37
ZW.U17:N18.ESep 2017/Jul 2018 Spread-36.25-36.25-36.25-36.25-2.500.00%set 17:37
ZW.U17:N19.ESep 2017/Jul 2019 Spread-69.50-69.50-69.50-69.50-1.250.00%set 17:37
ZW.U17:U18.ESep 2017/Sep 2018 Spread-45.00-45.00-45.00-45.00-2.750.00%set 17:37
ZW.U17:Z17.ESep 2017/Dec 2017 Spread-17.50-17.25-18.00-18.00-0.250.00%set 17:37
ZW.U17:Z18.ESep 2017/Dec 2018 Spread-59.25-59.25-59.25-59.25-1.250.00%set 17:37
ZW.U17:ZC.U17.ESep 2017/ZC Spread95.7595.7595.7595.75+0.50+0.52%set 17:37
ZW.Z17:H18.EDec 2017/Mar 2018 Spread-12.00-11.50-12.25-12.25-0.750.00%set 17:37
ZW.Z17:H19.EDec 2017/Mar 2019 Spread-50.5-50.5-50.5-50.5-1.00.00%set 17:37
ZW.Z17:K18.EDec 2017/May 2018 Spread-17.50-17.50-17.50-19.00-1.250.00%set 17:37
ZW.Z17:K19.EDec 2017/May 2019 Spread-56.25-56.25-56.25-56.25-1.000.00%set 17:37
ZW.Z17:N18.EDec 2017/Jul 2018 Spread-15.25-12.00-17.00-18.25-2.250.00%set 17:37
ZW.Z17:N19.EDec 2017/Jul 2019 Spread-51.5-51.5-51.5-51.5-1.00.00%set 17:37
ZW.Z17:U18.EDec 2017/Sep 2018 Spread-27.0-27.0-27.0-27.0-2.50.00%set 17:37
ZW.Z17:Z18.EDec 2017/Dec 2018 Spread-64.75-64.75-65.75-41.25-1.000.00%set 17:37
ZW.Z17:ZC.Z17.EDec 2017/ZC Spread113.50114.00113.50107.75+0.50+0.46%set 17:37
ZW.H18:H19.EMar 2018/Mar 2019 Spread-38.25-38.25-38.25-38.25-0.250.00%set 17:37
ZW.H18:K18.EMar 2018/May 2018 Spread-6.25-5.25-6.50-6.75-0.500.00%set 17:37
ZW.H18:K19.EMar 2018/May 2019 Spread-44.00-44.00-44.00-44.00-0.250.00%set 17:37
ZW.H18:N18.EMar 2018/Jul 2018 Spread-5.0-5.0-5.0-6.0-1.50.00%set 17:37
ZW.H18:N19.EMar 2018/Jul 2019 Spread-39.25-39.25-39.25-39.25-0.250.00%set 17:37
ZW.H18:U18.EMar 2018/Sep 2018 Spread-8.00-8.00-8.00-14.75-1.750.00%set 17:37
ZW.H18:Z18.EMar 2018/Dec 2018 Spread-29.00-29.00-29.00-29.00-0.250.00%set 17:37
ZW.H18:ZC.H18.EMar 2018/ZC Spread111.75111.75111.75111.75+0.75+0.67%set 17:36
ZW.K18:H19.EMay 2018/Mar 2019 Spread-31.50-31.50-31.50-31.50+0.250.00%set 17:37
ZW.K18:K19.EMay 2018/May 2019 Spread-37.25-37.25-37.25-37.25+0.250.00%set 17:37
ZW.K18:N18.EMay 2018/Jul 2018 Spread1.505.001.500.75-1.00-100.00%set 17:36
ZW.K18:N19.EMay 2018/Jul 2019 Spread-32.50-32.50-32.50-32.50+0.250.00%set 17:37
ZW.K18:U18.EMay 2018/Sep 2018 Spread-8.00-8.00-8.00-8.00-1.250.00%set 17:37
ZW.K18:Z18.EMay 2018/Dec 2018 Spread-22.25-22.25-22.25-22.25+0.250.00%set 17:37
ZW.K18:ZC.K18.EMay 2018/ZC Spread115.25115.25115.25115.25+1.25+1.08%set 17:37
ZW.N18:H19.EJul 2018/Mar 2019 Spread-32.25-32.25-32.25-32.25+1.250.00%set 17:37
ZW.N18:K19.EJul 2018/May 2019 Spread-38.00-38.00-38.00-38.00+1.250.00%set 17:37
ZW.N18:N19.EJul 2018/Jul 2019 Spread-33.25-33.25-33.25-33.25+1.250.00%set 17:36
ZW.N18:U18.EJul 2018/Sep 2018 Spread-7.75-7.75-7.75-8.75-0.250.00%set 17:36
ZW.N18:Z18.EJul 2018/Dec 2018 Spread-20.25-20.00-23.00-23.00+1.250.00%set 17:36
ZW.N18:ZC.N18.EJul 2018/ZC Spread111.50111.50111.50111.50+2.25+2.02%set 17:37
ZW.U18:H19.ESep 2018/Mar 2019 Spread-23.5-23.5-23.5-23.5+1.50.00%set 17:37
ZW.U18:K19.ESep 2018/May 2019 Spread-29.25-29.25-29.25-29.25+1.500.00%set 17:37
ZW.U18:N19.ESep 2018/Jul 2019 Spread-24.5-24.5-24.5-24.5+1.50.00%set 17:37
ZW.U18:Z18.ESep 2018/Dec 2018 Spread-12.50-12.25-12.50-14.25+1.500.00%set 17:37
ZW.U18:ZC.U18.ESep 2018/ZC Spread127.25127.25127.25127.25+2.75+2.16%set 17:37
ZW.Z18:H19.EDec 2018/Mar 2019 Spread-10.00-10.00-10.00-9.250.000.00%set 17:37
ZW.Z18:K19.EDec 2018/May 2019 Spread-15-15-15-1500.00%set 17:37
ZW.Z18:N19.EDec 2018/Jul 2019 Spread-10.25-10.25-10.25-10.250.000.00%set 17:37
ZW.Z18:ZC.Z18.EDec 2018/ZC Spread140140140140+1+0.71%set 17:36
ZW.H19:K19.EMar 2019/May 2019 Spread-5.75-5.75-5.75-5.750.000.00%set 17:36
ZW.H19:N19.EMar 2019/Jul 2019 Spread-1-1-1-100.00%set 17:37
ZW.K19:N19.EMay 2019/Jul 2019 Spread4.754.754.754.750.000.00%set 17:37
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.